Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.330
+0.005 (0.38%)
Dec 26, 2025, 4:00 PM EST - Market closed
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 14,152 |
| Dec 24, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.38% | 4,951 |
| Dec 23, 2025 | 1.33 | 1.42 | 1.32 | 1.32 | 1.32 | -0.75% | 16,096 |
| Dec 22, 2025 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | 0.76% | 11,492 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -2.22% | 15,306 |
| Dec 18, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | 1.50% | 60,006 |
| Dec 17, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 17,758 |
| Dec 16, 2025 | 1.37 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 14,011 |
| Dec 15, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 3.68% | 4,784 |
| Dec 12, 2025 | 1.37 | 1.45 | 1.36 | 1.36 | 1.36 | -6.21% | 10,864 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.40 | 1.45 | 1.45 | 5.07% | 22,642 |
| Dec 10, 2025 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 5,465 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.37 | 1.40 | 1.40 | -3.45% | 4,297 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 4,438 |
| Dec 5, 2025 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | -0.69% | 4,736 |
| Dec 4, 2025 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 52,264 |
| Dec 3, 2025 | 1.40 | 1.49 | 1.36 | 1.49 | 1.49 | 6.43% | 26,063 |
| Dec 2, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | - | 4,573 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.35 | 1.40 | 1.40 | 2.19% | 1,960 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -2.84% | 661 |
| Nov 26, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | 2.92% | 6,804 |
| Nov 25, 2025 | 1.48 | 1.48 | 1.33 | 1.37 | 1.37 | 2.24% | 3,605 |
| Nov 24, 2025 | 1.35 | 1.44 | 1.30 | 1.34 | 1.34 | -6.94% | 13,732 |
| Nov 21, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 895 |
| Nov 20, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 9,561 |
| Nov 19, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.90% | 4,680 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 763 |
| Nov 17, 2025 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | 0.21% | 9,054 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -3.77% | 1,251 |
| Nov 13, 2025 | 1.53 | 1.53 | 1.43 | 1.49 | 1.49 | -2.88% | 1,155 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 589 |
| Nov 11, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 5.30% | 1,038 |
| Nov 10, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -1.76% | 18,104 |
| Nov 7, 2025 | 1.47 | 1.48 | 1.42 | 1.48 | 1.48 | -0.27% | 2,015 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -3.07% | 789 |
| Nov 5, 2025 | 1.49 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 17,105 |
| Nov 4, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 11,069 |
| Nov 3, 2025 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 5,566 |
| Oct 31, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 1,057 |
| Oct 30, 2025 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | 4.00% | 9,679 |
| Oct 29, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 1,857 |
| Oct 28, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 1,527 |
| Oct 27, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 9,413 |
| Oct 24, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.20% | 2,227 |
| Oct 23, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.80% | 11,844 |
| Oct 22, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.33% | 7,369 |
| Oct 21, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.76% | 6,842 |
| Oct 20, 2025 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | 3.85% | 9,497 |
| Oct 17, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 2,222 |
| Oct 16, 2025 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 34,685 |